NASDAQ · AIP

Arteris, Inc.

Technology · Semiconductors

$22.41

Up+$0.28 (+1.25%)

Updated Sep 11, 2026, 10:09 PM

SID Score

5.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

AIP price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

AIP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 10, 2026	$22.11	$22.79	$21.804	$22.41	478.19K
Sep 9, 2026	$22.47	$23.625	$22.46	$22.67	541.6K
Sep 8, 2026	$21.37	$22.95	$21.37	$22.72	787.91K
Sep 4, 2026	$20.99	$21.69	$20.84	$21.37	550.86K
Sep 3, 2026	$20.80	$21.14	$20.12	$20.68	624.27K
Sep 2, 2026	$20.61	$20.88	$20.061	$20.84	1.04M
Sep 1, 2026	$21.16	$21.5494	$20.455	$20.74	856.13K
Aug 31, 2026	$22.22	$22.65	$21.61	$21.88	1.14M
Aug 28, 2026	$23.292	$23.645	$21.93	$22.01	758.69K
Aug 27, 2026	$23.59	$23.96	$22.77	$23.61	831.63K
Aug 26, 2026	$23.22	$23.46	$22.71	$22.81	552.04K
Aug 25, 2026	$23.41	$23.64	$22.91	$23.23	568.79K
Aug 24, 2026	$23.37	$23.3932	$22.46	$22.61	862.34K
Aug 21, 2026	$24.35	$24.55	$23.045	$23.89	552.71K
Aug 20, 2026	$24.73	$24.92	$23.44	$23.96	599.88K
Aug 19, 2026	$26.055	$26.20	$24.21	$24.83	595.05K
Aug 18, 2026	$26.505	$26.82	$25.01	$25.81	700.37K
Aug 17, 2026	$28.17	$29.00	$27.75	$27.83	663.31K
Aug 14, 2026	$27.70	$28.5699	$27.51	$28.32	426.36K
Aug 13, 2026	$27.93	$28.74	$27.50	$27.59	452.94K